Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 67.93 | 68.24 | 66.64 | 66.97 | 2,579,956 | -0.73(-1.08%) |
Jan 30, 2024 | 66.98 | 68.11 | 66.84 | 67.71 | 1,033,782 | +0.54(+0.80%) |
Jan 29, 2024 | 66.95 | 67.29 | 66.60 | 67.17 | 801,569 | +0.16(+0.24%) |
Jan 26, 2024 | 68.09 | 68.09 | 66.85 | 67.01 | 1,300,050 | -0.86(-1.27%) |
Jan 25, 2024 | 67.21 | 67.92 | 67.14 | 67.87 | 1,287,801 | +1.41(+2.12%) |
Jan 24, 2024 | 67.99 | 68.13 | 66.35 | 66.47 | 1,225,804 | -0.87(-1.30%) |
Jan 23, 2024 | 66.91 | 67.82 | 66.81 | 67.34 | 1,578,584 | +0.77(+1.16%) |
Jan 22, 2024 | 66.61 | 67.29 | 66.23 | 66.57 | 1,104,984 | +0.24(+0.36%) |
Jan 19, 2024 | 65.61 | 66.49 | 64.87 | 66.33 | 1,366,600 | +0.92(+1.41%) |
Jan 18, 2024 | 64.83 | 65.60 | 64.48 | 65.40 | 1,476,800 | +0.60(+0.92%) |
Jan 17, 2024 | 64.96 | 65.83 | 64.16 | 64.81 | 1,264,164 | -1.01(-1.54%) |
Jan 16, 2024 | 65.96 | 66.27 | 65.39 | 65.82 | 1,304,619 | -0.86(-1.29%) |
Jan 12, 2024 | 66.28 | 66.99 | 65.68 | 66.68 | 1,395,725 | +0.97(+1.48%) |
Jan 11, 2024 | 66.29 | 66.38 | 65.13 | 65.71 | 1,155,761 | -0.92(-1.38%) |
Jan 10, 2024 | 66.64 | 66.90 | 66.26 | 66.63 | 828,306 | +0.04(+0.06%) |
Jan 09, 2024 | 66.92 | 67.24 | 66.42 | 66.60 | 943,072 | -0.90(-1.34%) |
Jan 08, 2024 | 66.21 | 67.51 | 66.13 | 67.50 | 956,668 | +1.29(+1.95%) |
Jan 05, 2024 | 65.62 | 66.99 | 65.37 | 66.21 | 1,813,459 | +0.19(+0.29%) |
Jan 04, 2024 | 65.68 | 67.08 | 65.68 | 66.02 | 1,841,132 | +0.34(+0.51%) |
Jan 03, 2024 | 67.59 | 67.72 | 64.49 | 65.68 | 2,589,784 | -2.39(-3.51%) |
Jan 02, 2024 | 69.33 | 69.49 | 67.88 | 68.07 | 1,631,415 | -1.34(-1.93%) |
Dec 29, 2023 | 69.79 | 69.93 | 69.31 | 69.41 | 968,380 | -0.62(-0.88%) |
Dec 28, 2023 | 69.16 | 70.09 | 69.16 | 70.03 | 789,635 | +0.36(+0.51%) |
Dec 27, 2023 | 69.24 | 69.77 | 69.09 | 69.67 | 846,874 | +0.37(+0.53%) |
Dec 26, 2023 | 68.84 | 69.37 | 68.57 | 69.30 | 651,883 | +0.50(+0.72%) |
Dec 22, 2023 | 68.69 | 69.05 | 68.35 | 68.81 | 781,527 | +0.32(+0.46%) |
Dec 21, 2023 | 67.94 | 68.51 | 67.42 | 68.49 | 996,551 | +1.02(+1.51%) |
Dec 20, 2023 | 68.17 | 68.60 | 67.41 | 67.47 | 1,306,483 | -0.70(-1.03%) |
Dec 19, 2023 | 67.98 | 68.42 | 67.90 | 68.17 | 1,002,574 | +0.41(+0.60%) |
Dec 18, 2023 | 67.50 | 68.01 | 67.18 | 67.77 | 1,308,337 | +0.40(+0.59%) |
Dec 15, 2023 | 67.08 | 67.71 | 66.58 | 67.37 | 3,260,897 | -0.53(-0.77%) |
Dec 14, 2023 | 68.00 | 68.31 | 67.23 | 67.89 | 2,310,919 | +1.25(+1.88%) |
Dec 13, 2023 | 65.48 | 67.03 | 64.94 | 66.64 | 1,728,452 | +1.37(+2.09%) |
Dec 12, 2023 | 64.82 | 65.54 | 64.59 | 65.28 | 1,663,863 | +0.54(+0.83%) |
Dec 11, 2023 | 64.26 | 64.77 | 64.00 | 64.74 | 918,155 | +0.44(+0.69%) |
Dec 08, 2023 | 64.15 | 64.68 | 63.52 | 64.30 | 1,086,796 | -0.14(-0.21%) |
Dec 07, 2023 | 64.82 | 64.82 | 64.21 | 64.43 | 1,171,950 | -0.38(-0.59%) |
Dec 06, 2023 | 65.26 | 65.42 | 64.61 | 64.82 | 1,216,024 | -0.01(-0.02%) |
Dec 05, 2023 | 64.78 | 65.22 | 64.34 | 64.83 | 2,014,620 | -0.21(-0.32%) |
Dec 04, 2023 | 64.01 | 65.08 | 63.85 | 65.03 | 1,798,284 | +0.70(+1.08%) |
Dec 01, 2023 | 62.89 | 64.42 | 62.53 | 64.34 | 1,547,768 | +1.32(+2.09%) |
Nov 30, 2023 | 62.04 | 63.06 | 61.84 | 63.02 | 2,089,545 | +0.85(+1.37%) |
Nov 29, 2023 | 63.07 | 63.12 | 62.06 | 62.17 | 1,454,396 | -0.43(-0.69%) |
Nov 28, 2023 | 62.19 | 62.63 | 61.89 | 62.60 | 977,386 | +0.12(+0.19%) |
Nov 27, 2023 | 61.98 | 62.78 | 61.48 | 62.48 | 1,599,407 | +0.38(+0.62%) |
Nov 24, 2023 | 62.18 | 62.32 | 61.60 | 62.10 | 392,358 | -0.08(-0.13%) |
Nov 22, 2023 | 62.55 | 62.59 | 61.97 | 62.17 | 740,825 | +0.24(+0.38%) |
Nov 21, 2023 | 61.89 | 62.07 | 61.46 | 61.94 | 1,019,642 | -0.17(-0.27%) |
Nov 20, 2023 | 60.92 | 62.25 | 60.71 | 62.11 | 1,560,960 | +0.97(+1.59%) |
Nov 17, 2023 | 61.54 | 61.62 | 60.90 | 61.13 | 1,101,537 | +0.20(+0.32%) |
Nov 16, 2023 | 61.14 | 61.33 | 60.50 | 60.94 | 1,594,059 | -0.16(-0.26%) |
Nov 15, 2023 | 60.82 | 61.52 | 60.80 | 61.09 | 2,220,826 | +0.30(+0.50%) |
Nov 14, 2023 | 59.27 | 61.51 | 58.78 | 60.79 | 1,723,857 | +2.73(+4.70%) |
Nov 13, 2023 | 57.99 | 58.25 | 57.52 | 58.06 | 1,349,245 | -0.33(-0.57%) |
Nov 10, 2023 | 58.37 | 58.46 | 57.88 | 58.39 | 854,224 | +0.56(+0.97%) |
Nov 09, 2023 | 58.62 | 58.62 | 57.56 | 57.83 | 1,234,207 | -0.65(-1.11%) |
Nov 08, 2023 | 58.27 | 58.59 | 57.91 | 58.48 | 1,919,240 | +0.35(+0.61%) |
Nov 07, 2023 | 58.50 | 58.67 | 57.52 | 58.13 | 1,962,984 | -1.06(-1.79%) |
Nov 06, 2023 | 60.59 | 60.59 | 58.88 | 59.19 | 1,958,740 | -1.47(-2.43%) |
Nov 03, 2023 | 59.07 | 61.47 | 59.07 | 60.66 | 2,365,588 | +2.36(+4.04%) |
Nov 02, 2023 | 59.27 | 59.43 | 56.35 | 58.30 | 3,801,528 | -0.30(-0.52%) |